Teck Resources Ltd (USA) historical prices

   Watch this stock

Historical chart

    26.25 
    20.58 
    14.92 
 Apr 25, 2016 Apr 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 21, 2017 21.63 22.00 21.47 21.79 9,330,832
Apr 20, 2017 21.48 21.71 21.29 21.58 5,071,944
Apr 19, 2017 21.67 21.77 21.11 21.20 4,328,792
Apr 18, 2017 21.78 21.90 21.14 21.51 8,591,946
Apr 17, 2017 22.26 22.55 22.17 22.39 4,595,797
Apr 13, 2017 22.55 22.60 21.96 22.00 4,271,660
Apr 12, 2017 23.29 23.52 22.10 22.32 6,518,287
Apr 11, 2017 24.01 24.06 23.25 23.65 4,237,765
Apr 10, 2017 23.61 24.07 23.61 23.95 2,935,566
Apr 7, 2017 23.52 24.04 23.43 23.52 4,292,386
Apr 6, 2017 23.51 23.98 23.36 23.83 4,999,788
Apr 5, 2017 23.73 23.92 23.13 23.17 6,307,352
Apr 4, 2017 22.96 23.46 22.81 23.24 6,204,119
Apr 3, 2017 22.70 23.21 22.39 22.92 9,116,116
Mar 31, 2017 22.13 22.18 21.81 21.90 3,167,556
Mar 30, 2017 22.43 22.52 21.95 22.29 3,209,261
Mar 29, 2017 21.54 22.46 21.37 22.14 3,653,851
Mar 28, 2017 22.08 22.32 21.66 21.68 5,872,659
Mar 27, 2017 20.53 22.05 20.38 21.97 7,717,938
Mar 24, 2017 20.95 21.26 20.95 21.10 3,379,712
Mar 23, 2017 21.37 21.38 20.75 21.07 3,509,955
Mar 22, 2017 20.54 21.52 20.46 21.35 5,993,298
Mar 21, 2017 21.59 22.08 20.42 20.44 6,734,057
Mar 20, 2017 21.01 21.47 21.00 21.41 3,333,386
Mar 17, 2017 21.67 21.91 21.17 21.17 4,293,614
Mar 16, 2017 21.67 22.20 21.62 21.62 5,623,401
Mar 15, 2017 20.42 21.49 20.28 21.27 5,245,285
Mar 14, 2017 20.01 20.28 19.75 20.07 4,088,922
Mar 13, 2017 20.20 20.80 20.10 20.47 4,280,442
Mar 10, 2017 19.83 20.02 19.64 19.87 5,811,156